Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Green Thumb Industries Inc. (R9U2.F)

4.8120
-0.4980
(-9.38%)
As of 6:44:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20254.90204.90204.81204.81204.8120100
Apr 25, 20255.31005.31005.31005.31005.3100-
Apr 24, 20254.60205.45004.60205.45005.45001,300
Apr 23, 20254.59804.59804.59804.59804.5980-
Apr 22, 20254.50204.50204.50204.50204.5020-
Apr 17, 20254.39804.39804.39404.39404.3940-
Apr 16, 20254.34604.34604.34604.34604.3460-
Apr 15, 20254.31804.40204.31804.40204.4020-
Apr 14, 20254.23204.29804.23204.29804.298020
Apr 11, 20254.29004.29004.28204.28204.2820-
Apr 10, 20254.38804.44204.38804.39204.3920400
Apr 9, 20254.39204.39204.39204.39204.3920-
Apr 8, 20254.59804.75204.59804.75204.7520125
Apr 7, 20254.52204.52204.18604.41004.410010
Apr 4, 20254.68604.68604.68604.68604.6860-
Apr 3, 20255.03005.03005.03005.03005.0300-
Apr 2, 20255.17005.21505.17005.21505.2150175
Apr 1, 20255.22505.22505.22505.22505.2250-
Mar 31, 20255.06505.06505.06505.06505.0650-
Mar 28, 20255.30005.44505.30005.44505.4450300
Mar 27, 20255.05505.05505.00505.00505.0050200
Mar 26, 20255.04505.04505.04505.04505.0450-
Mar 25, 20255.41505.41505.41505.41505.4150-
Mar 24, 20255.37005.42505.37005.42505.425010
Mar 21, 20255.43005.43005.43005.43005.4300-
Mar 20, 20255.54505.54505.54505.54505.5450-
Mar 19, 20255.71505.71505.61505.61505.6150-
Mar 18, 20255.71505.71505.71505.71505.7150-
Mar 17, 20255.71505.71505.71505.71505.7150-
Mar 14, 20255.71505.71505.71505.71505.7150-
Mar 13, 20256.12506.12505.84005.84005.8400100
Mar 12, 20256.25006.25006.25006.25006.250070
Mar 11, 20256.01506.01505.98005.98005.980070
Mar 10, 20256.34006.34006.34006.34006.3400-
Mar 7, 20256.20506.20506.19006.19006.190065
Mar 6, 20256.48506.48506.48506.48506.4850-
Mar 5, 20256.26506.26506.26506.26506.265010
Mar 4, 20256.57506.57506.57506.57506.5750-
Mar 3, 20256.52506.54006.52506.54006.540075
Feb 28, 20256.76507.08006.76507.08007.0800100
Feb 27, 20256.52507.08006.52507.08007.0800300
Feb 26, 20256.25006.56506.25006.56506.5650100
Feb 25, 20256.56006.56006.56006.56006.5600-
Feb 24, 20256.67006.67006.67006.67006.6700-
Feb 21, 20256.55506.55506.55506.55506.5550-
Feb 20, 20256.57506.69006.57506.62006.6200440
Feb 19, 20256.34506.34506.34506.34506.3450-
Feb 18, 20256.85507.08006.73506.73506.7350580
Feb 17, 20256.77006.78006.77006.78006.7800250
Feb 14, 20256.81006.81006.81006.81006.8100-
Feb 13, 20256.80507.12006.80506.86506.865040
Feb 12, 20256.72507.04006.72507.04007.0400120
Feb 11, 20256.78006.78006.78006.78006.7800-
Feb 10, 20256.77506.77506.77506.77506.7750-
Feb 7, 20256.67006.90506.67006.90506.9050135
Feb 6, 20256.70507.10006.70507.10007.10005,000
Feb 5, 20256.57506.57506.57506.57506.5750-
Feb 4, 20256.67006.67006.67006.67006.6700-
Feb 3, 20256.56506.88506.56506.58006.5800115
Jan 31, 20256.56006.87006.56006.79506.79503,065
Jan 30, 20256.56006.81006.56006.81006.81001,100
Jan 29, 20256.55506.55506.55506.55506.5550-
Jan 28, 20256.96506.96506.70506.70506.705045
Jan 27, 20256.84006.84006.84006.84006.8400-
Jan 24, 20256.66506.66506.66506.66506.6650-
Jan 23, 20256.71006.71006.71006.71006.7100-
Jan 22, 20257.05007.05007.05007.05007.0500-
Jan 21, 20257.04007.05007.04007.05007.0500164
Jan 20, 20257.05007.05007.05007.05007.0500-
Jan 17, 20256.86507.13506.86507.13507.135070
Jan 16, 20256.75006.89006.75006.89006.89001
Jan 15, 20256.65506.90506.65506.90506.9050300
Jan 14, 20257.00007.00506.78006.78006.7800225
Jan 13, 20257.00507.20007.00507.04507.045025
Jan 10, 20257.21507.41507.21507.41507.4150230
Jan 9, 20257.21507.21507.21507.21507.2150-
Jan 8, 20257.59507.61507.59507.61507.615060
Jan 7, 20257.62507.62507.62507.62507.6250-
Jan 6, 20257.67008.02507.67008.02508.02501,525
Jan 3, 20257.86508.00007.86508.00008.0000130
Jan 2, 20257.70508.20007.70508.20008.2000950
Dec 30, 20247.33007.33007.33007.33007.3300-
Dec 27, 20247.34007.55507.31507.31507.3150191
Dec 23, 20247.53007.53007.53007.53007.5300-
Dec 20, 20247.30007.45007.30007.45007.450050
Dec 19, 20247.50007.50007.50007.50007.5000130
Dec 18, 20247.42507.50507.42507.50507.505010
Dec 17, 20247.24507.53007.24507.53007.5300398
Dec 16, 20247.64507.64507.64507.64507.6450-
Dec 13, 20247.29507.71007.29507.67507.6750900
Dec 12, 20247.50507.74507.50507.74507.7450150
Dec 11, 20247.86507.86507.86507.86507.8650-
Dec 10, 20247.82508.08507.82508.08508.0850-
Dec 9, 20247.85007.85007.85007.85007.850043
Dec 6, 20247.98508.21007.98508.21008.2100300
Dec 5, 20248.26508.50508.26508.50508.5050250
Dec 4, 20248.52508.52508.52508.52508.5250-
Dec 3, 20248.69008.83008.66508.83008.8300583
Dec 2, 20248.74508.76008.74508.76008.7600163
Nov 29, 20248.70008.70008.70008.70008.7000-
Nov 28, 20248.87508.88508.87508.88508.8850-
Nov 27, 20248.59508.85008.59008.85008.850058
Nov 26, 20248.50508.50508.50508.50508.5050-
Nov 25, 20248.52008.52508.52008.52508.5250160
Nov 22, 20248.74508.74508.74508.74508.7450-
Nov 21, 20249.00009.00009.00009.00009.0000-
Nov 20, 20248.52008.80008.52008.80008.8000100
Nov 19, 20248.50008.63508.50008.63508.6350-
Nov 18, 20248.91009.29508.90508.98008.9800138
Nov 15, 20248.70508.96008.55508.96008.9600-
Nov 14, 20249.37509.38508.51508.80008.80001,883
Nov 13, 20248.84508.84508.23008.35008.35001,308
Nov 12, 20247.46007.65007.40007.65007.6500728
Nov 11, 20248.40008.40508.40008.40008.4000300
Nov 8, 20248.35508.35508.35508.35508.3550-
Nov 7, 20248.14508.61508.14508.61508.6150150
Nov 6, 20249.00009.09508.09508.10508.10503,250
Nov 5, 20249.60009.60009.47509.47509.47503,000
Nov 4, 20249.24509.66509.24509.66509.6650168
Nov 1, 20249.21509.21509.21509.21509.2150-
Oct 31, 20249.20509.25009.20509.23509.235055
Oct 30, 20249.32509.32509.26509.26509.2650-
Oct 29, 20249.80509.80509.42509.42509.4250102
Oct 28, 202410.010010.01009.81509.81509.8150-
Oct 25, 20249.81009.81009.81009.81009.8100-
Oct 24, 202410.320010.320010.320010.320010.3200-
Oct 23, 202410.060010.360010.060010.360010.360095
Oct 22, 20249.255010.10009.255010.100010.1000250
Oct 21, 20249.28009.28009.28009.28009.2800-
Oct 18, 20249.41009.56009.41009.56009.560050
Oct 17, 20249.35509.57009.35509.57009.5700250
Oct 16, 20249.25009.25009.25009.25009.250040
Oct 15, 20249.33509.33509.33509.33509.3350-
Oct 14, 20249.32009.63009.32009.63009.6300100
Oct 11, 20249.24509.24509.24509.24509.2450-
Oct 10, 20249.47509.51009.46509.51009.51001,043
Oct 9, 20249.27509.52509.27509.52509.525020
Oct 8, 20249.12509.12509.12509.12509.1250-
Oct 7, 20249.21509.21509.21509.21509.2150-
Oct 4, 20249.17509.17509.12509.12509.125075
Oct 3, 20249.11009.49509.11009.49509.4950550
Oct 2, 20249.21509.21509.21009.21009.2100500
Oct 1, 20249.24009.27009.24009.27009.2700100
Sep 30, 20249.11509.37509.11509.37509.3750140
Sep 27, 20249.07509.53009.07509.53009.5300622
Sep 26, 20249.07009.07009.07009.07009.0700-
Sep 25, 20249.18509.37509.18509.37509.3750-
Sep 24, 20249.11509.11509.11509.11509.1150-
Sep 23, 20248.89009.24008.89009.24009.2400101
Sep 20, 20248.93008.93008.93008.93008.9300-
Sep 19, 20248.94508.94508.94508.94508.9450-
Sep 18, 20249.35509.35509.24509.24509.2450250
Sep 17, 20249.39009.39009.39009.39009.3900-
Sep 16, 20249.32009.32509.32009.32009.32002
Sep 13, 20249.05509.05509.05509.05509.0550-
Sep 12, 20249.22509.22509.22509.22509.2250-
Sep 11, 20249.35509.35509.35509.35509.3550-
Sep 10, 20249.55509.55509.55509.55509.5550-
Sep 9, 20248.31008.31008.31008.31008.3100-
Sep 6, 20248.66508.66508.66508.66508.6650500
Sep 5, 20248.64508.64508.64508.64508.6450-
Sep 4, 20248.76009.05008.75009.05009.0500255
Sep 3, 20248.51508.51508.51508.51508.5150-
Sep 2, 20248.53008.53008.53008.53008.5300-
Aug 30, 20248.27008.56008.27008.56008.560080
Aug 29, 20248.18508.19508.18508.19508.1950-
Aug 28, 20248.54508.76508.54508.76508.7650600
Aug 27, 20248.93009.10008.51508.76008.7600800
Aug 26, 20249.45509.45509.45509.45509.455045
Aug 23, 20249.01009.44009.01009.44009.4400200
Aug 22, 20249.40009.40009.40009.40009.4000-
Aug 21, 20249.33009.65509.33009.65509.6550200
Aug 20, 20249.70509.70509.70509.70509.7050-
Aug 19, 20249.895010.15009.895010.000010.0000275
Aug 16, 20249.66009.72009.66009.72009.7200900
Aug 15, 20249.60509.60509.60509.60509.6050-
Aug 14, 20249.40509.40509.40509.40509.4050-
Aug 13, 20249.60509.60509.60509.60509.6050-
Aug 12, 202410.120010.120010.120010.120010.1200-
Aug 9, 202410.890010.890010.500010.500010.5000300
Aug 8, 20249.835010.12009.835010.110010.1100351
Aug 7, 202410.030010.060010.030010.060010.0600-
Aug 6, 20249.15509.15509.15509.15509.1550100
Aug 5, 20249.57509.57509.30009.32509.3250355
Aug 2, 202410.340010.34009.78009.78009.7800179
Aug 1, 202410.210010.600010.210010.600010.6000140
Jul 31, 202410.190010.190010.190010.190010.1900-
Jul 30, 202410.330010.330010.330010.330010.3300-
Jul 29, 202410.130010.540010.130010.420010.42001,047
Jul 26, 202410.050010.050010.050010.050010.0500-
Jul 25, 202410.060010.060010.060010.060010.0600-
Jul 24, 202410.690010.690010.690010.690010.6900-
Jul 23, 202410.430010.730010.430010.730010.730020
Jul 22, 20249.950010.56009.950010.560010.5600428
Jul 19, 202410.440010.440010.250010.440010.4400500
Jul 18, 202410.750010.810010.600010.600010.6000350
Jul 17, 202410.550010.550010.550010.550010.5500-
Jul 16, 202410.360010.680010.360010.520010.5200450
Jul 15, 202410.370010.730010.370010.730010.730018
Jul 12, 202410.670011.330010.670011.330011.33001,000
Jul 11, 202410.060010.300010.060010.300010.300070
Jul 10, 202410.650010.650010.130010.130010.1300100
Jul 9, 202410.650010.660010.510010.660010.6600668
Jul 8, 202410.520010.870010.520010.870010.870033
Jul 5, 202410.460010.860010.400010.400010.4000750
Jul 4, 202410.430010.930010.430010.930010.9300150
Jul 3, 202410.170010.880010.100010.880010.88003,396
Jul 2, 202410.510010.510010.190010.380010.38001,200
Jul 1, 202411.080011.080011.070011.070011.07003
Jun 28, 202411.800011.800011.630011.630011.6300170
Jun 27, 202411.430011.430011.430011.430011.4300-
Jun 26, 202411.010011.720011.010011.670011.6700275
Jun 25, 202411.400011.400011.280011.280011.2800339
Jun 24, 202411.010011.630011.010011.630011.6300717
Jun 21, 202410.650011.130010.650010.780010.780020
Jun 20, 202410.580011.050010.580011.050011.0500175
Jun 19, 202410.580010.580010.480010.480010.4800200
Jun 18, 202410.640010.640010.640010.640010.6400-
Jun 17, 202410.350010.350010.350010.350010.3500-
Jun 14, 202410.480010.750010.480010.750010.750046
Jun 13, 202410.810010.810010.810010.810010.8100-
Jun 12, 202410.950011.250010.950011.030011.030051
Jun 11, 202411.100011.100011.100011.100011.1000-
Jun 10, 202411.200011.850011.200011.850011.8500560
Jun 7, 202410.700011.190010.700011.170011.17001,051
Jun 6, 202410.940010.940010.620010.780010.7800770
Jun 5, 202410.910010.920010.880010.920010.9200400
Jun 4, 202410.610011.010010.610010.970010.9700630
Jun 3, 202410.250010.250010.250010.250010.2500-
May 31, 202410.110010.110010.110010.110010.1100-
May 30, 20249.870010.35009.865010.350010.3500123
May 29, 202410.010010.19009.880010.190010.19001,659
May 28, 202410.250010.300010.120010.190010.1900564
May 27, 202410.040010.040010.040010.040010.0400-
May 24, 202410.760010.850010.500010.510010.5100388
May 23, 202411.240011.480010.500010.500010.5000849
May 22, 202411.440011.440011.440011.440011.4400-
May 21, 202412.070012.070011.700012.000012.0000145
May 20, 202412.180012.180011.880011.880011.880070
May 17, 202412.010012.250012.010012.170012.1700335
May 16, 202411.670012.620011.670012.620012.6200700
May 15, 202411.750011.750011.750011.750011.7500-
May 14, 202411.740011.740011.740011.740011.7400-
May 13, 202411.580011.580011.580011.580011.5800-
May 10, 202411.610011.980011.610011.980011.9800100
May 9, 202411.450011.450011.450011.450011.4500-
May 8, 202411.010011.650011.010011.650011.65001,897
May 7, 202411.300012.300011.290011.750011.75004,572
May 6, 202412.520012.520012.350012.350012.35001,025
May 3, 202412.310012.860012.160012.320012.32002,022
May 2, 202412.680012.920012.100012.920012.9200169
Apr 30, 202411.140014.230011.140014.230014.2300600
Apr 29, 202411.280011.800011.070011.730011.73001,170

Related Tickers

T0A.MU Trulieve Cannabis Corp
3.8270
-5.53%
 
T0A.SG Trulieve Cannabis Corp
3.8660
-0.67%
 
TRUL.CN Trulieve Cannabis Corp.
5.91
-4.54%
 
TCNNF Trulieve Cannabis Corp.
4.2500
-5.56%
 
CGC Canopy Growth Corporation
1.2700
-9.93%
 
TLRY Tilray Brands, Inc.
0.4718
-3.14%